Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.96	24.44	23.93	24.42	433,354	+0.45(+1.89%)
May 30, 2006	23.91	24.14	23.91	23.96	230,601	-0.15(-0.63%)
May 26, 2006	24.06	24.16	23.97	24.12	143,659	+0.17(+0.71%)
May 25, 2006	24.14	24.22	23.87	23.94	344,034	-0.19(-0.81%)
May 24, 2006	23.86	24.20	23.78	24.14	283,582	+0.28(+1.19%)
May 23, 2006	24.14	24.14	23.86	23.86	347,940	-0.23(-0.95%)
May 22, 2006	23.98	24.20	23.91	24.09	324,336	+0.05(+0.20%)
May 19, 2006	23.95	24.04	23.80	24.04	447,448	+0.21(+0.89%)
May 18, 2006	23.86	23.94	23.75	23.83	367,977	-0.05(-0.22%)
May 17, 2006	24.04	24.11	23.81	23.88	411,279	-0.29(-1.22%)
May 16, 2006	23.86	24.26	23.84	24.17	296,148	+0.23(+0.96%)
May 15, 2006	23.64	23.99	23.64	23.94	376,468	+0.26(+1.09%)
May 12, 2006	23.67	23.80	23.61	23.69	550,862	-0.08(-0.32%)
May 11, 2006	23.84	23.84	23.70	23.76	272,714	-0.20(-0.84%)
May 10, 2006	24.03	24.13	23.92	23.96	391,411	-0.14(-0.59%)
May 09, 2006	24.16	24.32	24.06	24.10	287,827	-0.14(-0.56%)
May 08, 2006	24.03	24.29	24.03	24.24	430,297	+0.21(+0.88%)
May 05, 2006	23.76	24.07	23.76	24.03	295,808	+0.32(+1.34%)
May 04, 2006	23.46	23.84	23.46	23.71	360,166	+0.24(+1.03%)
May 03, 2006	23.53	23.53	23.39	23.47	477,505	-0.02(-0.08%)
May 02, 2006	23.24	23.56	23.18	23.49	310,242	+0.21(+0.89%)
May 01, 2006	23.04	23.54	23.03	23.28	359,317	+0.16(+0.69%)
Apr 28, 2006	23.03	23.12	22.97	23.12	418,581	-0.04(-0.18%)
Apr 27, 2006	23.08	23.26	23.04	23.16	332,147	-0.07(-0.30%)
Apr 26, 2006	23.16	23.28	23.16	23.23	358,977	+0.08(+0.33%)
Apr 25, 2006	23.07	23.23	23.03	23.16	439,807	+0.08(+0.36%)
Apr 24, 2006	23.06	23.12	23.01	23.07	405,845	-0.10(-0.43%)
Apr 21, 2006	23.09	23.20	23.08	23.17	507,221	+0.09(+0.41%)
Apr 20, 2006	23.06	23.14	22.99	23.08	421,977	-0.06(-0.28%)
Apr 19, 2006	23.08	23.23	23.07	23.14	444,052	+0.04(+0.15%)
Apr 18, 2006	23.01	23.16	23.00	23.11	521,995	+0.11(+0.46%)
Apr 17, 2006	23.10	23.11	22.93	23.00	227,205	-0.08(-0.36%)
Apr 13, 2006	22.95	23.21	22.97	23.08	244,865	+0.14(+0.59%)
Apr 12, 2006	23.15	23.17	22.91	22.95	319,412	-0.20(-0.86%)
Apr 11, 2006	23.40	23.44	23.00	23.15	406,354	-0.14(-0.58%)
Apr 10, 2006	23.17	23.38	23.03	23.28	449,656	+0.44(+1.91%)
Apr 07, 2006	23.14	23.18	22.82	22.85	333,166	-0.25(-1.10%)
Apr 06, 2006	23.44	23.44	22.93	23.10	328,921	-0.35(-1.48%)
Apr 05, 2006	23.32	23.47	23.30	23.45	309,563	+0.02(+0.10%)
Apr 04, 2006	23.46	23.55	23.37	23.43	328,412	-0.15(-0.62%)
Apr 03, 2006	23.23	23.70	23.19	23.57	397,015	+0.19(+0.83%)
Mar 31, 2006	23.33	23.43	23.21	23.38	319,751	-0.09(-0.40%)
Mar 30, 2006	23.38	23.51	23.31	23.47	270,676	+0.05(+0.23%)
Mar 29, 2006	23.23	23.55	23.23	23.42	266,091	+0.14(+0.58%)
Mar 28, 2006	23.32	23.39	23.20	23.28	512,655	-0.05(-0.23%)
Mar 27, 2006	23.41	23.53	23.21	23.34	264,733	-0.18(-0.78%)
Mar 24, 2006	23.41	23.56	23.36	23.52	266,771	+0.03(+0.13%)
Mar 23, 2006	23.40	23.56	23.32	23.49	408,052	-0.05(-0.23%)
Mar 22, 2006	23.53	23.59	23.47	23.54	760,747	+0.07(+0.30%)
Mar 21, 2006	23.44	23.59	23.40	23.47	512,655	-0.03(-0.13%)
Mar 20, 2006	23.56	23.56	23.47	23.50	556,296	-0.07(-0.30%)
Mar 17, 2006	23.38	23.58	23.35	23.57	525,561	+0.02(+0.07%)
Mar 16, 2006	23.50	23.67	23.37	23.56	424,694	+0.00(+0.00%)
Mar 15, 2006	23.29	23.65	23.29	23.56	422,316	-0.08(-0.32%)
Mar 14, 2006	23.59	23.72	23.47	23.63	327,902	-0.01(-0.05%)
Mar 13, 2006	23.64	23.74	23.50	23.64	439,807	-0.06(-0.25%)
Mar 10, 2006	23.73	23.76	23.57	23.70	471,561	-0.01(-0.02%)
Mar 09, 2006	23.74	23.83	23.50	23.71	390,732	-0.05(-0.20%)
Mar 08, 2006	23.90	23.90	23.60	23.76	539,825	-0.21(-0.88%)
Mar 07, 2006	23.71	24.04	23.70	23.97	628,126	+0.25(+1.07%)
Mar 06, 2006	23.57	23.73	23.35	23.71	544,410	+0.12(+0.50%)
Mar 03, 2006	23.59	23.74	23.53	23.60	466,976	-0.12(-0.52%)
Mar 02, 2006	23.57	23.79	23.56	23.72	736,974	+0.04(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.